Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Valley Mines & Royalties Ltd (TSV: GZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.2600 0.2600 0.2600 0.2600 36,000 +0.00(+0.00%)
Nov 29, 2017 0.2650 0.2650 0.2600 0.2600 18,000 -0.02(-5.45%)
Nov 28, 2017 0.2700 0.2750 0.2700 0.2750 155,000 +0.01(+1.85%)
Nov 27, 2017 0.2700 0.2750 0.2700 0.2700 60,000 +0.00(+0.00%)
Nov 24, 2017 0.2750 0.2750 0.2700 0.2700 104,500 +0.00(+0.00%)
Nov 23, 2017 0.2700 0.2700 0.2700 0.2700 66,900 +0.00(+0.00%)
Nov 22, 2017 0.2700 0.2700 0.2700 0.2700 74,800 +0.00(+0.00%)
Nov 21, 2017 0.2600 0.2700 0.2600 0.2700 59,000 +0.01(+1.89%)
Nov 20, 2017 0.2800 0.2800 0.2600 0.2650 114,500 -0.01(-1.85%)
Nov 17, 2017 0.2700 0.2800 0.2700 0.2700 79,000 +0.00(+0.00%)
Nov 16, 2017 0.2700 0.2700 0.2700 0.2700 16,480 +0.00(+0.00%)
Nov 15, 2017 0.2750 0.2800 0.2700 0.2700 27,000 -0.01(-3.57%)
Nov 14, 2017 0.2750 0.2800 0.2750 0.2800 10,500 +0.01(+1.82%)
Nov 13, 2017 0.2750 0.2800 0.2750 0.2750 24,000 +0.00(+0.00%)
Nov 10, 2017 0.2750 0.2750 0.2650 0.2750 22,100 +0.02(+7.84%)
Nov 09, 2017 0.2700 0.2700 0.2550 0.2550 158,500 -0.01(-3.77%)
Nov 08, 2017 0.2600 0.2650 0.2600 0.2650 44,500 +0.01(+1.92%)
Nov 07, 2017 0.2700 0.2700 0.2500 0.2600 52,166 -0.01(-3.70%)
Nov 06, 2017 0.2650 0.2700 0.2600 0.2700 59,600 +0.01(+1.89%)
Nov 03, 2017 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Nov 01, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 31, 2017 0.2700 0.2700 0.2700 0.2700 1,600 +0.00(+0.00%)
Oct 27, 2017 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Oct 26, 2017 0.2700 0.2900 0.2700 0.2700 34,500 +0.01(+1.89%)
Oct 25, 2017 0.2650 0.2650 0.2650 0.2650 14,000 +0.01(+1.92%)
Oct 24, 2017 0.2600 0.2600 0.2600 0.2600 32,000 -0.01(-3.70%)
Oct 23, 2017 0.2700 0.2700 0.2700 0.2700 3,500 -0.01(-1.82%)
Oct 20, 2017 0.2750 0.2750 0.2750 0.2750 11,000 +0.00(+0.00%)
Oct 19, 2017 0.2750 0.2800 0.2750 0.2750 65,000 -0.01(-1.79%)
Oct 18, 2017 0.2800 0.2800 0.2800 0.2800 9,500 +0.00(+0.00%)
Oct 17, 2017 0.2800 0.2800 0.2800 0.2800 28,500 +0.00(+0.00%)
Oct 16, 2017 0.2900 0.2900 0.2800 0.2800 44,500 -0.00(-1.75%)
Oct 13, 2017 0.2800 0.2900 0.2800 0.2850 83,500 -0.01(-1.72%)
Oct 12, 2017 0.2800 0.2900 0.2800 0.2900 91,000 +0.00(+0.00%)
Oct 11, 2017 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+1.75%)
Oct 10, 2017 0.2850 0.2850 0.2850 0.2850 12,500 +0.00(+1.79%)
Oct 06, 2017 0.2900 0.2900 0.2800 0.2800 77,000 +0.00(+0.00%)
Oct 05, 2017 0.2850 0.2850 0.2800 0.2800 110,500 +0.00(+0.00%)
Oct 04, 2017 0.2900 0.2900 0.2800 0.2800 22,500 -0.00(-1.75%)
Oct 03, 2017 0.2850 0.2900 0.2850 0.2850 12,500 +0.00(+0.00%)
Oct 02, 2017 0.2900 0.2900 0.2850 0.2850 50,000 -0.02(-5.00%)
Sep 29, 2017 0.2900 0.3000 0.2900 0.3000 26,000 +0.01(+3.45%)
Sep 28, 2017 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Sep 27, 2017 0.3100 0.3100 0.3000 0.3000 46,300 -0.01(-3.23%)
Sep 26, 2017 0.3000 0.3100 0.2900 0.3100 42,800 +0.01(+3.33%)
Sep 25, 2017 0.3000 0.3000 0.2900 0.3000 26,500 +0.01(+3.45%)
Sep 22, 2017 0.2900 0.2900 0.2850 0.2900 124,000 +0.01(+1.75%)
Sep 21, 2017 0.3000 0.3000 0.2850 0.2850 203,600 -0.02(-5.00%)
Sep 20, 2017 0.3050 0.3100 0.3000 0.3000 14,945 -0.01(-3.23%)
Sep 19, 2017 0.3100 0.3100 0.3100 0.3100 7,000 +0.01(+3.33%)
Sep 18, 2017 0.3050 0.3050 0.3000 0.3000 121,500 -0.01(-3.23%)
Sep 15, 2017 0.3050 0.3100 0.3000 0.3100 131,500 +0.01(+1.64%)
Sep 14, 2017 0.3000 0.3050 0.2950 0.3050 71,000 +0.00(+0.00%)
Sep 13, 2017 0.2900 0.3050 0.2850 0.3050 78,000 +0.02(+5.17%)
Sep 12, 2017 0.2900 0.3000 0.2900 0.2900 36,000 -0.01(-1.69%)
Sep 11, 2017 0.2950 0.2950 0.2950 0.2950 7,000 +0.01(+3.51%)
Sep 08, 2017 0.2850 0.2950 0.2850 0.2850 122,961 +0.00(+1.79%)
Sep 07, 2017 0.2850 0.2950 0.2800 0.2800 38,500 +0.00(+0.00%)
Sep 06, 2017 0.2950 0.2950 0.2800 0.2800 190,300 -0.02(-6.67%)
Sep 05, 2017 0.3100 0.3100 0.3000 0.3000 239,312 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.